CTCP Vận tải Xăng dầu Vipco (vip)

13.40
-0.20
(-1.47%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		0.60 4.69% 6,189,400 -335,600 -4.3
12.60
14.40
13.40
2 tháng
(2024-09-23) 		0.45 3.47% 9,950,200 -572,900 -7.4
12.60
14.40
13.40
3 tháng
(2024-08-26) 		0.45 3.47% 14,004,600 -683,900 -8.9
12.50
14.40
13.40
6 tháng
(2024-05-27) 		0.83 6.60% 83,856,200 2,544,597 43.2
12.35
16.55
13.40
12 tháng
(2023-11-28) 		3.13 30.45% 115,874,400 1,709,917 33.3
10.27
16.55
13.40
24 tháng
(2022-12-05) 		6.39 91.08% 263,195,500 5,375,566 74.9
6.84
16.55
13.40
36 tháng
(2021-12-08) 		4.81 55.98% 357,392,900 5,447,422 69.9
4.40
16.55
13.40
60 tháng
(2019-12-19) 		10.05 300.31% 621,464,310 2,943,332 48.6
2.64
16.55
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
3.40
 7,240 3.40 3.41 3.38 0 0 0
07/02/2020
3.40
 14,210 3.31 3.41 3.37 0 0 0
06/02/2020
3.31
 4,720 3.29 3.38 3.31 0 0 0
05/02/2020
3.29
 23,820 3.28 3.35 3.28 5,000 0 0.0
04/02/2020
3.28
 18,280 3.28 3.31 3.28 0 0 0
03/02/2020
3.28
 102,770 3.43 3.43 3.19 0 0 0
31/01/2020
3.43
 52,880 3.41 3.44 3.41 0 0 0
30/01/2020
3.41
 54,440 3.38 3.42 3.38 0 0 0
22/01/2020
3.38
 13,360 3.38 3.41 3.38 0 0 0
21/01/2020
3.38
 23,990 3.33 3.39 3.33 0 0 0
20/01/2020
3.33
 17,210 3.33 3.33 3.32 0 0 0
17/01/2020
3.33
 7,100 3.31 3.34 3.31 0 0 0
16/01/2020
3.31
 43,710 3.33 3.34 3.27 0 0 0
15/01/2020
3.33
 67,990 3.33 3.33 3.27 0 30,910 -0.2
14/01/2020
3.33
 3,220 3.34 3.34 3.27 0 0 0
13/01/2020
3.34
 7,320 3.35 3.35 3.29 0 0 0
10/01/2020
3.35
 15,610 3.35 3.35 3.31 0 0 0
09/01/2020
3.35
 5,210 3.35 3.35 3.35 0 0 0
08/01/2020
3.35
 27,860 3.35 3.35 3.26 0 0 0
07/01/2020
3.35
 10,400 3.35 3.35 3.35 0 0 0
06/01/2020
3.35
 21,010 3.33 3.35 3.31 19,000 0 0.1
03/01/2020
3.33
 4,930 3.32 3.35 3.28 1,000 0 0.0
02/01/2020
3.32
 1,510 3.32 3.32 3.27 0 0 0
31/12/2019
3.32
 1,400 3.32 3.32 3.28 0 0 0
30/12/2019
3.32
 5,770 3.33 3.33 3.25 0 0 0
27/12/2019
3.33
 5,740 3.35 3.35 3.28 0 360 -0.0
26/12/2019
3.35
 10,610 3.35 3.35 3.28 0 0 0
25/12/2019
3.35
 25,800 3.35 3.35 3.27 0 7,780 -0.0
24/12/2019
3.35
 19,310 3.29 3.36 3.29 0 0 0
23/12/2019
3.29
 20,720 3.35 3.39 3.29 0 0 0
20/12/2019
3.35
 10 3.35 3.35 3.35 0 0 0
19/12/2019
3.35
 6,030 3.31 3.35 3.29 0 0 0
18/12/2019
3.31
 10,730 3.31 3.31 3.28 0 0 0
17/12/2019
3.31
 7,980 3.31 3.32 3.29 0 0 0
16/12/2019
3.31
 47,950 3.37 3.37 3.31 500 0 0.0
13/12/2019
3.37
 1,550 3.38 3.38 3.33 0 0 0
12/12/2019
3.38
 6,150 3.38 3.39 3.35 0 0 0
11/12/2019
3.38
 530 3.38 3.38 3.38 0 0 0
10/12/2019
3.38
 130 3.39 3.39 3.35 0 0 0
09/12/2019
3.39
 11,240 3.38 3.39 3.29 0 0 0
06/12/2019
3.38
 1,740 3.37 3.39 3.37 0 0 0
05/12/2019
3.37
 55,330 3.35 3.37 3.28 0 0 0
04/12/2019
3.35
 170 3.35 3.35 3.21 0 0 0
03/12/2019
3.35
 3,310 3.19 3.35 3.18 0 0 0
02/12/2019
3.19
 5,660 3.37 3.37 3.19 0 0 0
29/11/2019
3.37
 20 3.35 3.37 3.37 0 0 0
28/11/2019
3.35
 6,060 3.35 3.38 3.35 0 0 0
27/11/2019
3.35
 12,480 3.35 3.39 3.22 0 0 0
26/11/2019
3.35
 190 3.35 3.39 3.35 0 0 0
25/11/2019
3.35
 8,300 3.35 3.35 3.35 0 0 0
22/11/2019
3.35
 5,520 3.35 3.35 3.28 0 0 0
21/11/2019
3.35
 5,330 3.35 3.35 3.35 0 3,750 -0.0
20/11/2019
3.35
 70,840 3.35 3.36 3.35 0 0 0
19/11/2019
3.35
 20,880 3.37 3.37 3.30 0 3,200 -0.0
18/11/2019
3.37
 4,390 3.37 3.37 3.35 100 0 0.0
15/11/2019
3.37
 10,720 3.37 3.37 3.35 0 0 0
14/11/2019
3.37
 30,710 3.37 3.38 3.31 50 0 0.0
13/11/2019
3.37
 26,290 3.37 3.37 3.35 0 7,000 -0.0
12/11/2019
3.37
 11,030 3.38 3.38 3.30 0 0 0
11/11/2019
3.38
 6,720 3.38 3.38 3.35 900 0 0.0
08/11/2019
3.38
 4,160 3.36 3.39 3.35 100 2,000 -0.0
07/11/2019
3.36
 16,910 3.35 3.37 3.29 1,000 0 0.0
06/11/2019
3.35
 5,230 3.35 3.39 3.35 1,500 0 0.0
05/11/2019
3.35
 6,780 3.38 3.38 3.27 0 0 0
04/11/2019
3.38
 23,110 3.39 3.39 3.21 0 0 0
01/11/2019
3.39
 1,880 3.39 3.39 3.35 0 0 0
31/10/2019
3.39
 24,050 3.40 3.40 3.35 0 540 -0.0
30/10/2019
3.40
 3,600 3.40 3.41 3.38 0 0 0
29/10/2019
3.40
 4,140 3.41 3.41 3.38 0 0 0
28/10/2019
3.41
 30,240 3.37 3.41 3.40 0 0 0
25/10/2019
3.37
 35,340 3.37 3.41 3.35 0 0 0
24/10/2019
3.37
 8,760 3.37 3.37 3.35 0 40 -0.0
23/10/2019
3.37
 38,370 3.37 3.37 3.35 0 0 0
22/10/2019
3.37
 18,190 3.35 3.40 3.35 0 0 0
21/10/2019
3.35
 17,780 3.35 3.41 3.35 0 0 0
18/10/2019
3.35
 7,560 3.40 3.40 3.35 0 0 0
17/10/2019
3.40
 1,000 3.39 3.41 3.39 0 0 0
16/10/2019
3.39
 4,920 3.40 3.40 3.35 0 0 0
15/10/2019
3.40
 11,120 3.40 3.40 3.35 0 0 0
14/10/2019
3.40
 23,970 3.40 3.40 3.35 0 0 0
11/10/2019
3.40
 6,380 3.40 3.40 3.35 0 0 0
10/10/2019
3.40
 2,030 3.39 3.40 3.35 0 0 0
09/10/2019
3.39
 6,010 3.40 3.40 3.35 0 0 0
08/10/2019
3.40
 30 3.40 3.40 3.40 0 0 0
07/10/2019
3.40
 30,070 3.40 3.41 3.36 0 0 0
04/10/2019
3.40
 790 3.40 3.40 3.39 0 0 0
03/10/2019
3.40
 24,280 3.40 3.40 3.36 0 5,000 -0.0
02/10/2019
3.40
 1,560 3.37 3.41 3.37 0 0 0
01/10/2019
3.37
 2,450 3.36 3.41 3.37 0 0 0
30/09/2019
3.36
 18,220 3.39 3.39 3.35 2,000 0 0.0
27/09/2019
3.39
 160 3.39 3.39 3.39 0 0 0
26/09/2019
3.39
 7,210 3.39 3.40 3.37 0 0 0
25/09/2019
3.39
 13,120 3.38 3.41 3.35 0 0 0
24/09/2019
3.38
 76,230 3.41 3.41 3.37 0 0 0
23/09/2019
3.41
 22,110 3.45 3.45 3.40 0 0 0
20/09/2019
3.45
 40,480 3.40 3.45 3.38 5,300 0 0.0
19/09/2019
3.40
 61,390 3.38 3.41 3.34 0 40,360 -0.2
18/09/2019
3.38
 62,250 3.35 3.38 3.34 0 28,000 -0.1
17/09/2019
3.35
 40,490 3.34 3.35 3.34 0 12,200 -0.1
16/09/2019
3.34
 16,850 3.40 3.40 3.32 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |